PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Sema4 Holdings Corporation | SMFR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -0.09 | -4.89% | 1.75 | 16:55:03 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.83 | 1.66 | 1.88 | 1.70 | 1.84 |
SMFR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.03 | 2.1161 | 1.66 | 1.97 | 1,458,613 | -0.28 | -13.79% |
| 1 Month | 2.20 | 2.51 | 1.49 | 2.05 | 2,298,749 | -0.45 | -20.45% |
| 3 Months | 3.45 | 3.60 | 1.49 | 2.48 | 1,652,575 | -1.70 | -49.28% |
| 6 Months | 6.50 | 6.995 | 1.49 | 3.38 | 1,716,600 | -4.75 | -73.08% |
| 1 Year | 11.40 | 12.649 | 1.49 | 5.39 | 1,581,564 | -9.65 | -84.65% |
| 3 Years | 11.40 | 12.649 | 1.49 | 5.39 | 1,581,564 | -9.65 | -84.65% |
| 5 Years | 11.40 | 12.649 | 1.49 | 5.39 | 1,581,564 | -9.65 | -84.65% |
SMFR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2022 | 1.70 | -0.14 | -7.61% | 1.83 | 1.88 | 1.66 | 1,267,695 |
| May 23 2022 | 1.84 | -0.09 | -4.66% | 1.94 | 1.99 | 1.765 | 1,247,314 |
| May 20 2022 | 1.93 | -0.10 | -4.93% | 2.05 | 2.05 | 1.86 | 1,670,031 |
| May 19 2022 | 2.03 | 0.07 | 3.57% | 1.94 | 2.10 | 1.94 | 1,531,299 |
| May 18 2022 | 1.96 | -0.10 | -4.85% | 1.98 | 2.10 | 1.945 | 1,276,438 |
| May 17 2022 | 2.06 | 0.06 | 3.0% | 2.03 | 2.1161 | 1.95 | 1,567,983 |
| May 16 2022 | 2.00 | -0.05 | -2.44% | 2.02 | 2.11 | 1.95 | 2,265,090 |
| May 13 2022 | 2.05 | 0.33 | 19.19% | 1.90 | 2.22 | 1.78 | 3,438,185 |
| May 12 2022 | 1.72 | 0.16 | 10.26% | 1.53 | 1.73 | 1.49 | 3,886,963 |
| May 11 2022 | 1.56 | -0.22 | -12.36% | 1.75 | 1.82 | 1.55 | 1,952,664 |
| May 10 2022 | 1.78 | -0.12 | -6.32% | 1.90 | 1.99 | 1.60 | 4,432,018 |
| May 09 2022 | 1.90 | -0.55 | -22.45% | 2.49 | 2.4967 | 1.89 | 3,754,646 |
| May 06 2022 | 2.45 | 0.15 | 6.52% | 2.34 | 2.46 | 2.24 | 2,365,219 |
| May 05 2022 | 2.30 | -0.14 | -5.74% | 2.44 | 2.51 | 2.21 | 1,738,829 |
| May 04 2022 | 2.44 | 0.29 | 13.49% | 2.28 | 2.44 | 2.18 | 4,647,014 |
| May 03 2022 | 2.15 | -0.05 | -2.27% | 2.17 | 2.34 | 2.14 | 1,276,865 |
| May 02 2022 | 2.20 | 0.05 | 2.33% | 2.13 | 2.2486 | 2.10 | 1,596,749 |
| Apr 29 2022 | 2.15 | -0.11 | -4.87% | 2.24 | 2.31 | 2.13 | 2,750,929 |
| Apr 28 2022 | 2.26 | 0.02 | 0.89% | 2.18 | 2.31 | 2.13 | 2,547,157 |
| Apr 27 2022 | 2.24 | 0.06 | 2.75% | 2.18 | 2.27 | 2.16 | 1,066,678 |
| Apr 26 2022 | 2.18 | -0.02 | -0.91% | 2.20 | 2.23 | 2.12 | 962,902 |
| Apr 25 2022 | 2.20 | 0.04 | 1.85% | 2.12 | 2.23 | 2.12 | 821,053 |
